ヒューリックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 1,189 | 1,195 | 1,178 | 1,179 | -9 | -0.8% | 1,283,800 |
| 2017/11/02 | 1,184 | 1,189 | 1,177 | 1,188 | +5 | +0.4% | 922,800 |
| 2017/11/01 | 1,170 | 1,189 | 1,169 | 1,183 | +18 | +1.5% | 1,608,000 |
| 2017/10/31 | 1,175 | 1,177 | 1,140 | 1,165 | +12 | +1% | 1,678,600 |
| 2017/10/30 | 1,141 | 1,158 | 1,141 | 1,153 | +19 | +1.7% | 2,130,900 |
| 2017/10/27 | 1,121 | 1,138 | 1,116 | 1,134 | +18 | +1.6% | 1,702,700 |
| 2017/10/26 | 1,124 | 1,128 | 1,115 | 1,116 | -8 | -0.7% | 1,308,300 |
| 2017/10/25 | 1,145 | 1,145 | 1,116 | 1,124 | -15 | -1.3% | 1,798,800 |
| 2017/10/24 | 1,147 | 1,147 | 1,132 | 1,139 | -16 | -1.4% | 2,300,500 |
| 2017/10/23 | 1,178 | 1,180 | 1,152 | 1,155 | -21 | -1.8% | 1,510,300 |
| 2017/10/20 | 1,176 | 1,182 | 1,168 | 1,176 | ±0 | ±0% | 1,071,700 |
| 2017/10/19 | 1,166 | 1,180 | 1,163 | 1,176 | +15 | +1.3% | 997,300 |
| 2017/10/18 | 1,152 | 1,163 | 1,151 | 1,161 | +6 | +0.5% | 848,400 |
| 2017/10/17 | 1,160 | 1,162 | 1,151 | 1,155 | +4 | +0.3% | 843,600 |
| 2017/10/16 | 1,154 | 1,168 | 1,151 | 1,151 | ±0 | ±0% | 1,057,500 |
| 2017/10/13 | 1,148 | 1,153 | 1,142 | 1,151 | ±0 | ±0% | 1,063,800 |
| 2017/10/12 | 1,151 | 1,153 | 1,145 | 1,151 | +3 | +0.3% | 609,400 |
| 2017/10/11 | 1,139 | 1,151 | 1,139 | 1,148 | +3 | +0.3% | 676,300 |
| 2017/10/10 | 1,130 | 1,145 | 1,129 | 1,145 | +15 | +1.3% | 997,800 |
| 2017/10/06 | 1,131 | 1,135 | 1,126 | 1,130 | +9 | +0.8% | 756,400 |
| 2017/10/05 | 1,133 | 1,137 | 1,119 | 1,121 | -6 | -0.5% | 671,400 |
| 2017/10/04 | 1,118 | 1,133 | 1,118 | 1,127 | +10 | +0.9% | 1,343,600 |
| 2017/10/03 | 1,108 | 1,119 | 1,106 | 1,117 | +15 | +1.4% | 845,900 |
| 2017/10/02 | 1,109 | 1,113 | 1,100 | 1,102 | -1 | -0.1% | 888,900 |
| 2017/09/29 | 1,110 | 1,112 | 1,096 | 1,103 | -12 | -1.1% | 1,166,100 |
| 2017/09/28 | 1,113 | 1,120 | 1,105 | 1,115 | +2 | +0.2% | 1,119,400 |
| 2017/09/27 | 1,110 | 1,116 | 1,104 | 1,113 | +2 | +0.2% | 911,800 |
| 2017/09/26 | 1,097 | 1,111 | 1,096 | 1,111 | +20 | +1.8% | 1,710,600 |
| 2017/09/25 | 1,096 | 1,100 | 1,088 | 1,091 | +3 | +0.3% | 807,900 |
| 2017/09/22 | 1,089 | 1,098 | 1,084 | 1,088 | -1 | -0.1% | 1,499,600 |
| 2017/09/21 | 1,082 | 1,104 | 1,079 | 1,089 | +17 | +1.6% | 1,680,500 |
| 2017/09/20 | 1,051 | 1,075 | 1,050 | 1,072 | +24 | +2.3% | 2,329,200 |
| 2017/09/19 | 1,044 | 1,054 | 1,039 | 1,048 | +5 | +0.5% | 2,013,000 |
| 2017/09/15 | 1,066 | 1,066 | 1,042 | 1,043 | -26 | -2.4% | 3,363,600 |
| 2017/09/14 | 1,081 | 1,086 | 1,067 | 1,069 | -7 | -0.7% | 941,100 |
| 2017/09/13 | 1,062 | 1,078 | 1,061 | 1,076 | +16 | +1.5% | 962,500 |
| 2017/09/12 | 1,062 | 1,063 | 1,054 | 1,060 | +6 | +0.6% | 965,100 |
| 2017/09/11 | 1,064 | 1,064 | 1,054 | 1,054 | -2 | -0.2% | 615,100 |
| 2017/09/08 | 1,059 | 1,067 | 1,055 | 1,056 | -10 | -0.9% | 1,002,400 |
| 2017/09/07 | 1,073 | 1,077 | 1,063 | 1,066 | -2 | -0.2% | 636,700 |
| 2017/09/06 | 1,072 | 1,075 | 1,066 | 1,068 | -4 | -0.4% | 685,000 |
| 2017/09/05 | 1,089 | 1,091 | 1,071 | 1,072 | -16 | -1.5% | 601,500 |
| 2017/09/04 | 1,093 | 1,096 | 1,082 | 1,088 | -12 | -1.1% | 895,800 |
| 2017/09/01 | 1,095 | 1,101 | 1,093 | 1,100 | +11 | +1% | 836,300 |
| 2017/08/31 | 1,091 | 1,102 | 1,089 | 1,089 | +6 | +0.6% | 905,500 |
| 2017/08/30 | 1,083 | 1,086 | 1,070 | 1,083 | +5 | +0.5% | 948,100 |
| 2017/08/29 | 1,069 | 1,084 | 1,061 | 1,078 | +1 | +0.1% | 622,700 |
| 2017/08/28 | 1,081 | 1,084 | 1,074 | 1,077 | +2 | +0.2% | 531,800 |
| 2017/08/25 | 1,082 | 1,084 | 1,071 | 1,075 | -2 | -0.2% | 874,600 |
| 2017/08/24 | 1,095 | 1,097 | 1,076 | 1,077 | -13 | -1.2% | 719,900 |
1851～
1900
件表示中 / 6969件
類似銘柄と比較する
現在ご覧いただいている「ヒューリック」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ヒューリック | 143,400円 | +9.9% | +6.3% | 3.97% | 10.08倍 | 1.31倍 |
|
旧富士銀行の銀行店舗ビル管理から出発。都区内の駅近接ビル中心に好物件所有、物件多角化へ |
| 菱地所 | 267,100円 | +17.1% | +2.7% | 1.72% | 17.00倍 | 1.29倍 |
|
三菱グループの総合不動産。賃貸は東京・丸の内が基盤。大手町へ再開発展開中。海外にも特徴 |
| 住友不 | 550,100円 | +1.6% | +4.4% | 1.55% | 12.51倍 | 1.18倍 |
|
総合不動産最大手級。東京中心にオフィスビル、マンション開発。住宅リフォームで独自の強み |
| 大東建 | 1,556,000円 | +6.9% | -1.9% | 4.40% | 11.46倍 | 2.20倍 |
|
賃貸住宅の建築請負から一括借り上げで圧倒的な存在感。賃貸仲介も首位。配当性向５割メド |
| 野村不ＨＤ | 83,800円 | +24.1% | +1.2% | 4.30% | 9.60倍 | 0.96倍 |
|
総合不動産大手。主力のマンション開発、分譲に加え、自社ブランドの賃貸ビルやホテルも展開 |
市場注目の銘柄
チャート関連のコラム
